This printed article is located at http://ekovest.listedcompany.com/historical_price.html

Historical Price

Filter Dates:
/ / To / /

Historical price from Dec 19, 2025 to Mar 19, 2026

Download historical price
in CSV/Excel format


Date Open High Low Close VolumeAdjusted Close a
 
Summary
Recent 2 weeks
(06/03/2026 to 19/03/2026)		 0.235 0.250 0.215 0.225 64,433,0000.225
Previous 2 weeks
(20/02/2026 to 05/03/2026)		 0.260 0.260 0.215 0.235 109,691,7000.235
Previous 4 weeks
(20/01/2026 to 19/02/2026)		 0.280 0.290 0.245 0.260 174,453,7000.260
 
Daily Historical Data
19/03/2026 0.220 0.225 0.215 0.225 6,612,2000.225
18/03/2026 0.230 0.230 0.220 0.220 13,097,5000.220
17/03/2026 0.230 0.235 0.225 0.230 2,361,0000.230
16/03/2026 0.230 0.235 0.225 0.230 2,464,3000.230
13/03/2026 0.235 0.235 0.225 0.230 2,564,2000.230
12/03/2026 0.230 0.235 0.230 0.235 3,541,1000.235
11/03/2026 0.240 0.240 0.230 0.230 1,706,3000.230
10/03/2026 0.235 0.240 0.230 0.235 4,782,1000.235
09/03/2026 0.245 0.245 0.225 0.230 14,426,0000.230
06/03/2026 0.235 0.250 0.230 0.245 12,878,3000.245
05/03/2026 0.225 0.235 0.225 0.235 6,077,0000.235
04/03/2026 0.240 0.240 0.225 0.225 9,409,9000.225
03/03/2026 0.245 0.245 0.235 0.235 5,575,3000.235
02/03/2026 0.245 0.250 0.240 0.250 7,599,1000.250
27/02/2026 0.250 0.250 0.245 0.250 7,350,0000.250
26/02/2026 0.255 0.255 0.250 0.255 1,186,6000.255
25/02/2026 0.255 0.260 0.255 0.255 750,3000.255
24/02/2026 0.255 0.260 0.250 0.255 2,287,4000.255
23/02/2026 0.255 0.260 0.250 0.255 3,613,6000.255
20/02/2026 0.260 0.260 0.250 0.255 1,409,5000.255
19/02/2026 0.255 0.260 0.255 0.260 3,042,0000.260
16/02/2026 0.255 0.255 0.245 0.255 3,904,5000.255
13/02/2026 0.250 0.255 0.250 0.255 3,745,4000.255
12/02/2026 0.255 0.255 0.250 0.250 2,488,4000.250
11/02/2026 0.250 0.260 0.250 0.255 3,988,3000.255
10/02/2026 0.255 0.255 0.250 0.250 3,604,0000.250
09/02/2026 0.250 0.255 0.245 0.250 9,408,3000.250
06/02/2026 0.250 0.250 0.245 0.250 5,797,5000.250
05/02/2026 0.255 0.255 0.250 0.255 6,925,0000.255
04/02/2026 0.255 0.260 0.250 0.255 3,307,8000.255
03/02/2026 0.260 0.260 0.245 0.255 12,654,9000.255
30/01/2026 0.260 0.265 0.255 0.260 4,576,8000.260
29/01/2026 0.260 0.260 0.250 0.255 9,270,5000.255
28/01/2026 0.270 0.270 0.255 0.260 22,095,2000.260
27/01/2026 0.275 0.275 0.260 0.270 27,381,1000.270
26/01/2026 0.270 0.280 0.270 0.275 10,691,1000.275
23/01/2026 0.280 0.290 0.265 0.270 35,159,6000.270
22/01/2026 0.285 0.290 0.280 0.285 2,965,4000.285
21/01/2026 0.285 0.290 0.280 0.285 2,134,1000.285
20/01/2026 0.280 0.285 0.280 0.280 1,313,8000.280
19/01/2026 0.280 0.285 0.280 0.280 5,684,7000.280
16/01/2026 0.285 0.290 0.280 0.280 3,819,7000.280
15/01/2026 0.290 0.290 0.285 0.285 3,980,2000.285
14/01/2026 0.295 0.295 0.290 0.290 2,945,8000.290
13/01/2026 0.295 0.300 0.290 0.290 3,736,1000.290
12/01/2026 0.290 0.300 0.285 0.295 12,677,1000.295
09/01/2026 0.295 0.295 0.290 0.290 8,783,8000.290
08/01/2026 0.290 0.300 0.290 0.295 5,562,8000.295
07/01/2026 0.295 0.295 0.285 0.290 6,036,1000.290
06/01/2026 0.290 0.300 0.285 0.295 9,898,2000.295
05/01/2026 0.280 0.290 0.275 0.285 2,961,1000.285
02/01/2026 0.285 0.285 0.270 0.275 14,657,7000.275
31/12/2025 0.285 0.285 0.275 0.280 5,031,0000.280
30/12/2025 0.285 0.290 0.280 0.280 5,443,9000.280
29/12/2025 0.285 0.290 0.285 0.285 2,761,8000.285
26/12/2025 0.285 0.295 0.280 0.285 9,205,2000.285
24/12/2025 0.310 0.310 0.285 0.285 38,389,3000.285
23/12/2025 0.305 0.310 0.305 0.310 1,215,4000.310
22/12/2025 0.305 0.310 0.300 0.305 1,785,6000.305
19/12/2025 0.310 0.310 0.305 0.305 3,808,1000.305

Note:
a - Adjusted for corporate events to ensure the prices are always comparable across different periods. These events include

  • Special Dividend
  • Dividend-In-Specie
  • Capital Reduction and Cash Distribution
  • Bonus Issue
  • Rights Issue / Preferential Offer / Open Offer
  • Share Split / Share Consolidation

Please read our General Disclaimer & Warning carefully.
Use of this Website constitutes acceptance of the Terms of Website Use.
Copyright © 2026. MalaysiaPLC.com. All Rights Reserved.